DL E&C Co.,Ltd. (KRX:37550L)
South Korea · Delayed Price · Currency is KRW 47,500
-1,000 (-2.06%)
At close: Oct 2, 2026
KRX:37550L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48,150.00 | 48,150.00 | 47,550.00 | 47,700.00 | 47,700.00 | -1.65% | 795 |
| Oct 1, 2026 | 48,400.00 | 48,900.00 | 47,600.00 | 48,500.00 | 48,500.00 | -2.41% | 3,741 |
| Sep 30, 2026 | 51,700.00 | 51,700.00 | 48,750.00 | 49,700.00 | 49,700.00 | 2.05% | 592 |
| Sep 29, 2026 | 51,800.00 | 51,800.00 | 48,700.00 | 48,700.00 | 48,700.00 | -6.17% | 4,370 |
| Sep 28, 2026 | 49,500.00 | 51,900.00 | 49,500.00 | 51,900.00 | 51,900.00 | 2.37% | 2,988 |
| Sep 23, 2026 | 52,500.00 | 53,100.00 | 49,900.00 | 50,700.00 | 50,700.00 | -5.59% | 12,985 |
| Sep 22, 2026 | 53,300.00 | 53,700.00 | 52,300.00 | 53,700.00 | 53,700.00 | 0.75% | 2,400 |
| Sep 21, 2026 | 54,700.00 | 54,900.00 | 51,100.00 | 53,300.00 | 53,300.00 | -0.74% | 2,985 |
| Sep 18, 2026 | 52,200.00 | 54,100.00 | 51,900.00 | 53,700.00 | 53,700.00 | 3.27% | 3,512 |
| Sep 17, 2026 | 54,000.00 | 54,000.00 | 50,800.00 | 52,000.00 | 52,000.00 | -3.70% | 5,700 |
| Sep 16, 2026 | 56,100.00 | 56,100.00 | 53,100.00 | 54,000.00 | 54,000.00 | -3.74% | 3,020 |
| Sep 15, 2026 | 54,200.00 | 56,400.00 | 52,000.00 | 56,100.00 | 56,100.00 | 3.70% | 10,051 |
| Sep 14, 2026 | 53,200.00 | 54,100.00 | 52,000.00 | 54,100.00 | 54,100.00 | -0.37% | 3,437 |
| Sep 11, 2026 | 50,800.00 | 54,300.00 | 50,800.00 | 54,300.00 | 54,300.00 | 4.02% | 5,592 |
| Sep 10, 2026 | 49,700.00 | 52,900.00 | 49,700.00 | 52,200.00 | 52,200.00 | 2.35% | 13,771 |
| Sep 9, 2026 | 51,400.00 | 51,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 1.59% | 13,813 |
| Sep 8, 2026 | 51,500.00 | 51,500.00 | 49,400.00 | 50,200.00 | 50,200.00 | 0.40% | 12,338 |
| Sep 7, 2026 | 48,300.00 | 50,400.00 | 47,750.00 | 50,000.00 | 50,000.00 | 3.84% | 6,810 |
| Sep 4, 2026 | 47,750.00 | 48,500.00 | 47,300.00 | 48,150.00 | 48,150.00 | 1.26% | 4,058 |
| Sep 3, 2026 | 45,650.00 | 47,950.00 | 45,600.00 | 47,550.00 | 47,550.00 | 4.16% | 7,747 |
| Sep 2, 2026 | 47,250.00 | 47,250.00 | 45,200.00 | 45,650.00 | 45,650.00 | -3.39% | 15,313 |
| Sep 1, 2026 | 45,650.00 | 47,450.00 | 45,500.00 | 47,250.00 | 47,250.00 | 0.11% | 2,101 |
| Aug 31, 2026 | 46,050.00 | 47,200.00 | 44,950.00 | 47,200.00 | 47,200.00 | -0.74% | 18,798 |
| Aug 28, 2026 | 48,300.00 | 48,400.00 | 46,700.00 | 47,550.00 | 47,550.00 | -1.55% | 5,620 |
| Aug 27, 2026 | 48,000.00 | 49,200.00 | 47,700.00 | 48,300.00 | 48,300.00 | 0.63% | 19,242 |
| Aug 26, 2026 | 46,400.00 | 48,000.00 | 46,300.00 | 48,000.00 | 48,000.00 | 3.67% | 6,173 |
| Aug 25, 2026 | 45,300.00 | 46,300.00 | 43,700.00 | 46,300.00 | 46,300.00 | 2.32% | 2,411 |
| Aug 24, 2026 | 45,300.00 | 45,300.00 | 44,350.00 | 45,250.00 | 45,250.00 | -2.06% | 728 |
| Aug 21, 2026 | 44,650.00 | 46,200.00 | 44,200.00 | 46,200.00 | 46,200.00 | - | 773 |
| Aug 20, 2026 | 47,200.00 | 48,000.00 | 45,750.00 | 46,200.00 | 46,200.00 | -2.33% | 3,789 |
| Aug 19, 2026 | 44,550.00 | 47,400.00 | 44,000.00 | 47,300.00 | 47,300.00 | 2.49% | 7,063 |
| Aug 18, 2026 | 48,500.00 | 48,900.00 | 45,550.00 | 46,150.00 | 46,150.00 | -5.72% | 4,377 |
| Aug 14, 2026 | 49,100.00 | 49,150.00 | 47,650.00 | 48,950.00 | 48,950.00 | -0.31% | 2,558 |
| Aug 13, 2026 | 47,300.00 | 49,350.00 | 47,200.00 | 49,100.00 | 49,100.00 | 0.41% | 2,472 |
| Aug 12, 2026 | 48,500.00 | 49,100.00 | 47,950.00 | 48,900.00 | 48,900.00 | 1.03% | 2,256 |
| Aug 11, 2026 | 47,800.00 | 48,600.00 | 47,700.00 | 48,400.00 | 48,400.00 | 1.26% | 2,334 |
| Aug 10, 2026 | 46,250.00 | 47,800.00 | 46,250.00 | 47,800.00 | 47,800.00 | 0.31% | 1,397 |
| Aug 7, 2026 | 47,050.00 | 47,650.00 | 46,300.00 | 47,650.00 | 47,650.00 | -0.63% | 1,864 |
| Aug 6, 2026 | 45,400.00 | 47,950.00 | 45,400.00 | 47,950.00 | 47,950.00 | 2.13% | 3,692 |
| Aug 5, 2026 | 44,250.00 | 46,950.00 | 44,250.00 | 46,950.00 | 46,950.00 | 6.95% | 5,980 |
| Aug 4, 2026 | 40,700.00 | 43,900.00 | 40,650.00 | 43,900.00 | 43,900.00 | 7.86% | 13,136 |
| Aug 3, 2026 | 39,700.00 | 41,500.00 | 39,650.00 | 40,700.00 | 40,700.00 | 2.13% | 9,471 |
| Jul 31, 2026 | 37,050.00 | 39,850.00 | 36,600.00 | 39,850.00 | 39,850.00 | 9.18% | 5,329 |
| Jul 30, 2026 | 34,000.00 | 37,150.00 | 34,000.00 | 36,500.00 | 36,500.00 | 7.35% | 7,109 |
| Jul 29, 2026 | 38,550.00 | 38,700.00 | 33,400.00 | 34,000.00 | 34,000.00 | -11.69% | 13,436 |
| Jul 28, 2026 | 41,000.00 | 41,000.00 | 37,800.00 | 38,500.00 | 38,500.00 | -9.41% | 7,380 |
| Jul 27, 2026 | 43,400.00 | 43,400.00 | 42,100.00 | 42,500.00 | 42,500.00 | 1.19% | 4,303 |
| Jul 24, 2026 | 42,350.00 | 43,450.00 | 41,050.00 | 42,000.00 | 42,000.00 | -3.67% | 3,209 |
| Jul 23, 2026 | 40,750.00 | 43,900.00 | 40,750.00 | 43,600.00 | 43,600.00 | 8.46% | 7,386 |
| Jul 22, 2026 | 38,600.00 | 40,700.00 | 38,450.00 | 40,200.00 | 40,200.00 | 5.24% | 4,532 |